Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Infinity Lithium Corp Ltd (3PM.BE)

Compare
0.0160
-0.0010
(-5.88%)
As of 1:10:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20250.01600.01600.01600.01600.0160-
Feb 25, 20250.01720.01720.01700.01700.0170-
Feb 24, 20250.01560.01660.01560.01660.0166-
Feb 21, 20250.01580.01580.01580.01580.0158-
Feb 20, 20250.01640.01880.01640.01880.0188-
Feb 19, 20250.01640.01720.01640.01720.0172-
Feb 18, 20250.01740.01740.01740.01740.0174-
Feb 17, 20250.01600.01600.01600.01600.0160-
Feb 14, 20250.01720.01740.01720.01720.0172-
Feb 13, 20250.01680.01680.01680.01680.0168-
Feb 12, 20250.01740.01740.01720.01720.0172-
Feb 11, 20250.01680.01680.01660.01660.0166-
Feb 10, 20250.01660.01680.01660.01680.0168-
Feb 7, 20250.01620.01640.01620.01640.0164-
Feb 6, 20250.01720.01720.01720.01720.0172-
Feb 5, 20250.01720.01720.01720.01720.0172-
Feb 4, 20250.01740.01740.01740.01740.0174-
Feb 3, 20250.01680.01680.01680.01680.0168-
Jan 31, 20250.01680.01680.01680.01680.0168-
Jan 30, 20250.01660.01680.01660.01660.0166-
Jan 29, 20250.01680.01680.01660.01660.0166-
Jan 28, 20250.01700.01700.01700.01700.0170-
Jan 27, 20250.01740.01740.01740.01740.0174-
Jan 24, 20250.01760.01760.01740.01740.0174-
Jan 23, 20250.01660.01660.01640.01660.0166-
Jan 22, 20250.01840.01840.01840.01840.0184-
Jan 21, 20250.01800.01800.01800.01800.0180-
Jan 20, 20250.01720.01820.01720.01820.0182-
Jan 17, 20250.01720.01760.01720.01760.0176-
Jan 16, 20250.01740.01760.01740.01760.0176-
Jan 15, 20250.01740.01880.01740.01880.0188-
Jan 14, 20250.01720.01720.01720.01720.0172-
Jan 13, 20250.01700.01780.01700.01780.0178-
Jan 10, 20250.01760.01780.01760.01760.0176-
Jan 9, 20250.01780.01780.01780.01780.0178-
Jan 8, 20250.01740.01820.01740.01820.0182-
Jan 7, 20250.01740.01800.01740.01800.0180-
Jan 6, 20250.01760.01840.01760.01840.0184-
Jan 3, 20250.01780.01840.01760.01840.0184-
Jan 2, 20250.01620.01720.01620.01720.0172-
Dec 30, 20240.01620.01620.01600.01600.0160-
Dec 27, 20240.01600.01820.01600.01780.0178-
Dec 23, 20240.01500.01500.01500.01500.0150-
Dec 20, 20240.01460.01620.01460.01620.0162-
Dec 19, 20240.01500.01840.01500.01840.0184-
Dec 18, 20240.01480.01560.01460.01560.0156-
Dec 17, 20240.01520.01520.01520.01520.0152-
Dec 16, 20240.01520.01520.01520.01520.0152-
Dec 13, 20240.01520.01580.01520.01560.0156-
Dec 12, 20240.01580.01620.01580.01620.0162-
Dec 11, 20240.02000.02000.01840.01860.0186-
Dec 10, 20240.01880.02200.01880.02200.0220-
Dec 9, 20240.01900.02140.01900.02080.0208-
Dec 6, 20240.01880.01880.01880.01880.0188-
Dec 5, 20240.01860.02040.01860.02040.0204-
Dec 4, 20240.02000.02200.01980.02180.0218-
Dec 3, 20240.01880.02160.01880.02080.0208-
Dec 2, 20240.01880.01960.01880.01960.0196-
Nov 29, 20240.01940.01940.01940.01940.0194-
Nov 28, 20240.01840.01840.01820.01840.0184-
Nov 27, 20240.01880.01880.01860.01860.0186-
Nov 26, 20240.01920.02060.01920.02000.0200-
Nov 25, 20240.01980.01980.01960.01960.0196-
Nov 22, 20240.02020.02020.02020.02020.0202-
Nov 21, 20240.02080.02080.02080.02080.0208-
Nov 20, 20240.02120.02120.02120.02120.0212-
Nov 19, 20240.02160.02360.02160.02360.0236-
Nov 18, 20240.02140.02220.02140.02220.0222-
Nov 15, 20240.02200.02200.02200.02200.0220-
Nov 14, 20240.02020.02140.02020.02140.0214-
Nov 13, 20240.01960.02140.01960.02140.0214-
Nov 12, 20240.02100.02260.02100.02260.0226-
Nov 11, 20240.02160.02360.02160.02360.0236-
Nov 8, 20240.02240.02260.02240.02260.0226-
Nov 7, 20240.02180.02240.02180.02180.0218-
Nov 6, 20240.02180.02200.01500.02200.022010,000
Nov 5, 20240.02180.02180.02180.02180.0218-
Nov 4, 20240.02200.02280.02180.02280.0228-
Nov 1, 20240.02180.02200.02180.02200.0220-
Oct 31, 20240.02240.02420.02240.02400.0240-
Oct 30, 20240.02260.02360.02260.02360.0236-
Oct 29, 20240.02320.02480.02320.02480.0248-
Oct 28, 20240.02360.02440.02360.02440.0244-
Oct 25, 20240.02240.02560.02240.02560.0256-
Oct 24, 20240.02320.02320.02280.02300.0230-
Oct 23, 20240.02280.02780.02280.02780.0278-
Oct 22, 20240.02120.02260.02100.02260.0226-
Oct 21, 20240.02220.02220.02180.02180.0218-
Oct 18, 20240.02340.02340.02340.02340.0234-
Oct 17, 20240.02260.02300.02260.02300.0230-
Oct 16, 20240.02220.02300.02220.02220.0222-
Oct 15, 20240.02120.02160.02120.02160.0216-
Oct 14, 20240.02160.02160.02160.02160.0216-
Oct 11, 20240.02360.02360.02360.02360.0236-
Oct 10, 20240.02480.02580.02480.02580.0258-
Oct 9, 20240.02320.02400.02320.02400.0240-
Oct 8, 20240.02260.02280.02260.02280.0228-
Oct 7, 20240.02120.02260.02100.02220.0222-
Oct 4, 20240.02100.02100.02040.02040.0204-
Oct 3, 20240.01980.01980.01980.01980.0198-
Oct 2, 20240.02080.02320.02080.02320.0232-
Oct 1, 20240.02080.02300.02080.02300.0230-
Sep 30, 20240.02000.02140.02000.02140.0214-
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.01940.02080.01940.02080.0208-
Sep 25, 20240.02060.02120.02040.02040.0204-
Sep 24, 20240.02040.02160.02040.02140.0214-
Sep 23, 20240.02220.02220.02220.02220.0222-
Sep 20, 20240.02280.02400.02280.02280.0228-
Sep 19, 20240.02160.02320.02160.02320.0232-
Sep 18, 20240.02360.02480.02360.02480.0248-
Sep 17, 20240.02500.02520.02500.02520.0252-
Sep 16, 20240.02260.02380.02260.02380.0238-
Sep 13, 20240.02260.02320.02260.02320.0232-
Sep 12, 20240.02260.02280.02260.02280.0228-
Sep 11, 20240.02260.02360.02260.02360.0236-
Sep 10, 20240.02080.02080.02020.02040.0204-
Sep 9, 20240.02260.02280.02260.02280.0228-
Sep 6, 20240.02180.02320.02180.02320.0232-
Sep 5, 20240.02320.02320.02300.02300.0230-
Sep 4, 20240.02260.02380.02260.02360.0236-
Sep 3, 20240.02380.02560.02340.02560.0256-
Sep 2, 20240.02400.02480.02400.02480.0248-
Aug 30, 20240.02760.02760.02640.02660.0266-
Aug 29, 20240.02740.02820.02740.02820.0282-
Aug 28, 20240.02580.02740.02580.02740.0274-
Aug 27, 20240.03000.03080.03000.03060.0306-
Aug 26, 20240.03000.03000.03000.03000.0300-
Aug 23, 20240.03080.03100.03080.03100.0310-
Aug 22, 20240.03000.03000.03000.03000.0300-
Aug 21, 20240.03020.03020.03020.03020.0302-
Aug 20, 20240.03000.03160.03000.03100.0310-
Aug 19, 20240.03080.03080.03060.03060.0306-
Aug 16, 20240.03140.03400.03100.03380.0338-
Aug 15, 20240.03000.03020.03000.03000.0300-
Aug 14, 20240.03160.03160.03140.03140.0314-
Aug 13, 20240.03000.03100.03000.03020.0302-
Aug 12, 20240.03140.03400.02800.03200.0320-
Aug 9, 20240.03520.03520.03380.03380.0338-
Aug 8, 20240.03280.03320.03280.03320.0332-
Aug 7, 20240.03460.03460.03280.03280.0328-
Aug 6, 20240.03520.03520.03260.03420.0342-
Aug 5, 20240.03240.03440.03240.03420.0342-
Aug 2, 20240.03340.03340.03200.03340.0334-
Aug 1, 20240.03080.03360.03080.03360.0336-
Jul 31, 20240.03300.03300.03200.03200.0320-
Jul 30, 20240.03580.03580.03400.03440.0344-
Jul 29, 20240.03580.03580.03460.03460.0346-
Jul 26, 20240.03740.03740.03640.03640.0364-
Jul 25, 20240.03680.03680.03580.03580.0358-
Jul 24, 20240.03580.03640.03520.03640.0364-
Jul 23, 20240.03600.03600.03520.03520.0352-
Jul 22, 20240.03660.03680.03560.03680.0368-
Jul 19, 20240.03740.03740.03680.03720.0372-
Jul 18, 20240.03740.03740.03720.03720.0372-
Jul 17, 20240.03740.03740.03740.03740.0374-
Jul 16, 20240.03740.03740.03740.03740.0374-
Jul 15, 20240.03500.03740.03500.03740.0374-
Jul 12, 20240.03640.03640.03640.03640.0364-
Jul 11, 20240.03640.03640.03640.03640.0364-
Jul 10, 20240.03640.03640.03620.03620.0362-
Jul 9, 20240.03640.03640.03520.03520.0352-
Jul 8, 20240.03240.03520.03240.03520.0352-
Jul 5, 20240.03540.03540.03420.03420.0342-
Jul 4, 20240.03540.03540.03300.03400.0340-
Jul 3, 20240.03540.03540.03280.03420.0342-
Jul 2, 20240.03180.03340.03180.03320.0332-
Jul 1, 20240.03500.03500.03260.03260.0326-
Jun 28, 20240.03540.03540.03420.03440.0344-
Jun 27, 20240.03540.03540.03380.03380.0338-
Jun 26, 20240.03400.03400.03260.03300.0330-
Jun 25, 20240.03440.03440.03420.03420.0342-
Jun 24, 20240.03400.03400.03340.03340.0334-
Jun 21, 20240.03400.03640.03400.03640.0364-
Jun 20, 20240.03440.03440.03340.03380.0338-
Jun 19, 20240.03360.03440.03340.03340.0334-
Jun 18, 20240.02980.03000.02980.03000.0300-
Jun 17, 20240.03400.03400.03060.03060.0306-
Jun 14, 20240.03500.03500.03320.03320.0332-
Jun 13, 20240.03500.03800.03340.03440.0344-
Jun 12, 20240.03400.03480.03320.03480.0348-
Jun 11, 20240.03500.03500.03400.03440.0344-
Jun 10, 20240.03320.03320.03320.03320.0332-
Jun 7, 20240.03380.03380.03320.03320.0332-
Jun 6, 20240.02060.03500.02060.03400.0340-
Jun 5, 20240.03260.03360.03260.03360.0336-
Jun 4, 20240.03880.03880.03780.03780.0378-
Jun 3, 20240.03800.03800.03560.03800.0380-
May 31, 20240.03940.03940.03860.03860.0386-
May 30, 20240.03500.03760.03460.03760.0376-
May 29, 20240.03540.03540.03540.03540.0354-
May 28, 20240.03420.03420.03420.03420.0342-
May 27, 20240.03420.03460.03420.03460.0346-
May 24, 20240.03480.03480.03300.03320.0332-
May 23, 20240.03520.03520.03380.03380.0338-
May 22, 20240.03560.03560.03480.03480.0348-
May 21, 20240.03540.03540.03440.03440.0344-
May 20, 20240.03540.03540.03460.03460.0346-
May 17, 20240.03500.03540.03420.03480.0348-
May 16, 20240.03480.03520.03480.03520.0352-
May 15, 20240.03340.03600.03340.03600.0360-
May 14, 20240.03500.03800.03500.03800.0380-
May 13, 20240.03420.03520.03420.03520.0352-
May 10, 20240.03520.03520.03460.03480.0348-
May 9, 20240.03680.03680.03580.03600.0360-
May 8, 20240.03660.03660.03500.03500.0350-
May 7, 20240.03140.03720.03140.03720.0372-
May 6, 20240.03400.03460.03400.03440.0344-
May 3, 20240.03480.03480.03420.03480.0348-
May 2, 20240.03800.03800.03500.03500.0350-
Apr 30, 20240.03640.03700.03640.03700.0370-
Apr 29, 20240.03640.03660.03640.03660.0366-
Apr 26, 20240.03640.03640.03500.03500.0350-
Apr 25, 20240.03640.03640.03620.03620.0362-
Apr 24, 20240.03640.03640.03640.03640.0364-
Apr 23, 20240.03640.03640.03640.03640.0364-
Apr 22, 20240.03640.03640.03640.03640.0364-
Apr 19, 20240.03640.03640.03640.03640.0364-
Apr 18, 20240.03420.03640.03420.03640.0364-
Apr 17, 20240.03620.03680.03620.03680.0368-
Apr 16, 20240.03780.03780.03660.03680.0368-
Apr 15, 20240.03920.03920.03860.03860.0386-
Apr 12, 20240.04140.04320.03880.04320.0432-
Apr 11, 20240.04160.04160.04140.04140.0414-
Apr 10, 20240.04180.04180.03960.03960.0396-
Apr 9, 20240.04280.04280.04140.04140.0414-
Apr 8, 20240.04380.04380.04340.04360.0436-
Apr 5, 20240.04300.04300.04160.04240.0424-
Apr 4, 20240.04140.04160.04140.04140.0414-
Apr 3, 20240.03860.04240.03760.04240.0424-
Apr 2, 20240.04300.04300.04300.04300.0430-
Mar 28, 20240.04380.04380.04360.04380.0438-
Mar 27, 20240.04300.04500.04300.04500.0450-
Mar 26, 20240.04400.04500.04400.04500.0450-
Mar 25, 20240.04500.04500.04280.04280.0428-
Mar 22, 20240.04240.04300.04240.04240.0424-
Mar 21, 20240.04380.04380.04340.04340.0434-
Mar 20, 20240.04300.04500.04300.04500.0450-
Mar 19, 20240.04440.04440.04400.04400.0440-
Mar 18, 20240.04480.04500.04440.04440.0444-
Mar 15, 20240.04400.04400.04400.04400.0440-
Mar 14, 20240.04760.04760.04760.04760.0476-
Mar 13, 20240.04820.04820.04800.04820.0482-
Mar 12, 20240.04800.04800.04800.04800.0480-
Mar 11, 20240.04760.04840.04740.04840.0484-
Mar 8, 20240.04420.04420.04400.04420.0442-
Mar 7, 20240.05000.05000.04980.04980.0498-
Mar 6, 20240.04400.04400.04400.04400.0440-
Mar 5, 20240.04580.04580.04400.04400.0440-
Mar 4, 20240.04400.04400.04400.04400.0440-
Mar 1, 20240.04400.04400.04400.04400.0440-
Feb 29, 20240.04340.04400.04340.04340.0434-
Feb 28, 20240.04400.04420.04400.04400.0440-
Feb 27, 20240.04460.04460.04440.04440.0444-
Feb 26, 20240.04540.04540.04480.04480.0448-

Related Tickers

VULNF Vulcan Energy Resources Limited
2.4200
-16.55%
 
PLL Piedmont Lithium Inc.
7.69
-3.39%
 
BHP BHP Group Limited
50.70
-0.76%
 
LAC Lithium Americas Corp.
2.7600
-3.83%
 
RIO Rio Tinto Group
62.11
-1.00%
 
VALE Vale S.A.
9.89
-0.80%